股票概览
13.55
+1.27%
+0.17
13.4
开盘价
13.66
最高价
13.4
最低价
23,410
成交量
数据更新至: 2025-01-27
技术指标
13.39
MA5 (5日均线)
13.33
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 13.4 | 13.66 | 13.4 | 13.55 | +1.27% | 23,410 | 31,745,485 |
| 2025-01-24 | 13.34 | 13.38 | 13.18 | 13.38 | +0.15% | 16,561 | 22,041,083 |
| 2025-01-23 | 13.37 | 13.46 | 13.33 | 13.36 | +0.3% | 18,021 | 24,139,058 |
| 2025-01-22 | 13.33 | 13.37 | 13.25 | 13.32 | -0.22% | 17,360 | 23,115,256 |
| 2025-01-21 | 13.43 | 13.47 | 13.27 | 13.35 | -0.6% | 12,157 | 16,215,503 |
| 2025-01-20 | 13.37 | 13.46 | 13.32 | 13.43 | +1.13% | 19,931 | 26,727,927 |
| 2025-01-17 | 13.16 | 13.31 | 13.08 | 13.28 | +0.53% | 17,637 | 23,347,151 |
| 2025-01-16 | 13.21 | 13.32 | 13.11 | 13.21 | +0.08% | 17,791 | 23,536,982 |
| 2025-01-15 | 13.22 | 13.28 | 13.14 | 13.2 | -0.38% | 14,073 | 18,584,097 |
| 2025-01-14 | 12.99 | 13.25 | 12.98 | 13.25 | +2% | 27,563 | 36,177,878 |
| 2025-01-13 | 12.85 | 13 | 12.79 | 12.99 | +0.46% | 18,739 | 24,166,213 |
| 2025-01-10 | 13.06 | 13.13 | 12.92 | 12.93 | -1.07% | 22,574 | 29,396,274 |
| 2025-01-09 | 13.23 | 13.27 | 13.06 | 13.07 | -1.66% | 28,148 | 36,991,050 |
| 2025-01-08 | 13.23 | 13.37 | 13.02 | 13.29 | -0.08% | 32,854 | 43,484,914 |
| 2025-01-07 | 13.68 | 13.68 | 13.16 | 13.3 | -3.48% | 57,880 | 77,272,773 |
| 2025-01-06 | 13.47 | 13.92 | 13.33 | 13.78 | +2.84% | 53,084 | 72,664,689 |
| 2025-01-03 | 13.41 | 13.72 | 13.32 | 13.4 | +0.3% | 42,180 | 57,076,760 |
| 2025-01-02 | 13.72 | 13.78 | 13.29 | 13.36 | -2.77% | 39,565 | 53,443,794 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：